KissMeData/001360/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	183300	565065720	2930	2930	2930	2930	4606
3	20230710	183200	565065720	2930	2930	2930	2930	0
4	20230710	183100	565065720	2930	2930	2930	2930	0
5	20230710	183000	565065720	2930	2930	2930	2930	0
6	20230710	182900	565065720	2930	2930	2930	2930	0
7	20230710	182800	565065720	2930	2930	2930	2930	0
8	20230710	182700	565065720	2930	2930	2930	2930	0
9	20230710	182600	565065720	2930	2930	2930	2930	0
10	20230710	182500	565065720	2930	2930	2930	2930	0
11	20230710	182400	565065720	2930	2930	2930	2930	0
12	20230710	182300	565065720	2930	2930	2930	2930	0
13	20230710	182200	565065720	2930	2930	2930	2930	0
14	20230710	182100	565065720	2930	2930	2930	2930	0
15	20230710	182000	565065720	2930	2930	2930	2930	0
16	20230710	181900	565065720	2930	2930	2930	2930	0
17	20230710	181800	565065720	2930	2930	2930	2930	0
18	20230710	181700	565065720	2930	2930	2930	2930	0
19	20230710	181600	565065720	2930	2930	2930	2930	0
20	20230710	181500	565065720	2930	2930	2930	2930	0
21	20230710	181400	565065720	2930	2930	2930	2930	0
22	20230710	181300	565065720	2930	2930	2930	2930	0
23	20230710	181200	565065720	2930	2930	2930	2930	0
24	20230710	181100	565065720	2930	2930	2930	2930	0
25	20230710	181000	565065720	2930	2930	2930	2930	0
26	20230710	180900	565065720	2930	2930	2930	2930	0
27	20230710	180800	565065720	2930	2930	2930	2930	0
28	20230710	180700	565065720	2930	2930	2930	2930	0
29	20230710	180600	565065720	2930	2930	2930	2930	0
30	20230710	180500	565065720	2930	2930	2930	2930	0
31	20230710	180400	565065720	2930	2930	2930	2930	0
32	20230710	180300	565065720	2930	2930	2930	2930	4606
33	20230710	180200	565065720	2930	2930	2930	2930	0
34	20230710	180100	565065720	2930	2930	2930	2930	0
35	20230710	180000	565065720	2930	2930	2930	2930	0
36	20230710	175900	565065720	2930	2930	2930	2930	0
37	20230710	175800	565065720	2930	2930	2930	2930	0
38	20230710	175700	565065720	2930	2930	2930	2930	0
39	20230710	175600	565065720	2930	2930	2930	2930	0
40	20230710	175500	565065720	2930	2930	2930	2930	0
41	20230710	175400	565065720	2930	2930	2930	2930	0
42	20230710	175300	565065720	2930	2930	2930	2930	0
43	20230710	175200	565065720	2930	2930	2930	2930	0
44	20230710	175100	565065720	2930	2930	2930	2930	0
45	20230710	175000	565065720	2930	2930	2930	2930	0
46	20230710	174900	565065720	2930	2930	2930	2930	0
47	20230710	174800	565065720	2930	2930	2930	2930	0
48	20230710	174700	565065720	2930	2930	2930	2930	0
49	20230710	174600	565065720	2930	2930	2930	2930	0
50	20230710	174500	565065720	2930	2930	2930	2930	0
51	20230710	174400	565065720	2930	2930	2930	2930	0
52	20230710	174300	565065720	2930	2930	2930	2930	0
53	20230710	174200	565065720	2930	2930	2930	2930	0
54	20230710	174100	565065720	2930	2930	2930	2930	0
55	20230710	174000	565065720	2930	2930	2930	2930	0
56	20230710	173900	565065720	2930	2930	2930	2930	0
57	20230710	173800	565065720	2930	2930	2930	2930	0
58	20230710	173700	565065720	2930	2930	2930	2930	0
59	20230710	173600	565065720	2930	2930	2930	2930	0
60	20230710	173500	565065720	2930	2930	2930	2930	0
61	20230710	173400	565065720	2930	2930	2930	2930	0
62	20230710	173300	565065720	2930	2930	2930	2930	4606
63	20230710	173200	565065720	2930	2930	2930	2930	0
64	20230710	173100	565065720	2930	2930	2930	2930	0
65	20230710	173000	565065720	2930	2930	2930	2930	0
66	20230710	172900	565065720	2930	2930	2930	2930	0
67	20230710	172800	565065720	2930	2930	2930	2930	0
68	20230710	172700	565065720	2930	2930	2930	2930	0
69	20230710	172600	565065720	2930	2930	2930	2930	0
70	20230710	172500	565065720	2930	2930	2930	2930	0
71	20230710	172400	565065720	2930	2930	2930	2930	0
72	20230710	172300	565065720	2930	2930	2930	2930	0
73	20230710	172200	565065720	2930	2930	2930	2930	0
74	20230710	172100	565065720	2930	2930	2930	2930	0
75	20230710	172000	565065720	2930	2930	2930	2930	0
76	20230710	171900	565065720	2930	2930	2930	2930	0
77	20230710	171800	565065720	2930	2930	2930	2930	0
78	20230710	171700	565065720	2930	2930	2930	2930	0
79	20230710	171600	565065720	2930	2930	2930	2930	0
80	20230710	171500	565065720	2930	2930	2930	2930	0
81	20230710	171400	565065720	2930	2930	2930	2930	0
82	20230710	171300	565065720	2930	2930	2930	2930	0
83	20230710	171200	565065720	2930	2930	2930	2930	0
84	20230710	171100	565065720	2930	2930	2930	2930	0
85	20230710	171000	565065720	2930	2930	2930	2930	0
86	20230710	170900	565065720	2930	2930	2930	2930	0
87	20230710	170800	565065720	2930	2930	2930	2930	0
88	20230710	170700	565065720	2930	2930	2930	2930	0
89	20230710	170600	565065720	2930	2930	2930	2930	0
90	20230710	170500	565065720	2930	2930	2930	2930	0
91	20230710	170400	565065720	2930	2930	2930	2930	0
92	20230710	170300	565065720	2930	2930	2930	2930	4606
93	20230710	170200	565065720	2930	2930	2930	2930	0
94	20230710	170100	565065720	2930	2930	2930	2930	0
95	20230710	170000	565065720	2930	2930	2930	2930	0
96	20230710	165900	565065720	2930	2930	2930	2930	0
97	20230710	165800	565065720	2930	2930	2930	2930	0
98	20230710	165700	565065720	2930	2930	2930	2930	0
99	20230710	165600	565065720	2930	2930	2930	2930	0
100	20230710	165500	565065720	2930	2930	2930	2930	0
101	20230710	165400	565065720	2930	2930	2930	2930	0
102	20230710	165300	565065720	2930	2930	2930	2930	0
103	20230710	165200	565065720	2930	2930	2930	2930	0
104	20230710	165100	565065720	2930	2930	2930	2930	0
105	20230710	165000	565065720	2930	2930	2930	2930	0
106	20230710	164900	565065720	2930	2930	2930	2930	0
107	20230710	164800	565065720	2930	2930	2930	2930	0
108	20230710	164700	565065720	2930	2930	2930	2930	0
109	20230710	164600	565065720	2930	2930	2930	2930	0
110	20230710	164500	565065720	2930	2930	2930	2930	0
111	20230710	164400	565065720	2930	2930	2930	2930	0
112	20230710	164300	565065720	2930	2930	2930	2930	0
113	20230710	164200	565065720	2930	2930	2930	2930	0
114	20230710	164100	565065720	2930	2930	2930	2930	0
115	20230710	164000	565065720	2930	2930	2930	2930	0
116	20230710	163900	565065720	2930	2930	2930	2930	0
117	20230710	163800	565065720	2930	2930	2930	2930	0
118	20230710	163700	565065720	2930	2930	2930	2930	0
119	20230710	163600	565065720	2930	2930	2930	2930	0
120	20230710	163500	565065720	2930	2930	2930	2930	0
121	20230710	163400	565065720	2930	2930	2930	2930	0
122	20230710	163300	565065720	2930	2930	2930	2930	4606
123	20230710	163200	565065720	2930	2930	2930	2930	0
124	20230710	163100	565065720	2930	2930	2930	2930	0
125	20230710	163000	565065720	2930	2930	2930	2930	0
126	20230710	162900	565065720	2930	2930	2930	2930	0
127	20230710	162800	565065720	2930	2930	2930	2930	0
128	20230710	162700	565065720	2930	2930	2930	2930	0
129	20230710	162600	565065720	2930	2930	2930	2930	0
130	20230710	162500	565065720	2930	2930	2930	2930	0
131	20230710	162400	565065720	2930	2930	2930	2930	0
132	20230710	162300	565065720	2930	2930	2930	2930	0
133	20230710	162200	565065720	2930	2930	2930	2930	0
134	20230710	162100	565065720	2930	2930	2930	2930	0
135	20230710	162000	565065720	2930	2930	2930	2930	0
136	20230710	161900	565065720	2930	2930	2930	2930	0
137	20230710	161800	565065720	2930	2930	2930	2930	0
138	20230710	161700	565065720	2930	2930	2930	2930	0
139	20230710	161600	565065720	2930	2930	2930	2930	0
140	20230710	161500	565065720	2930	2930	2930	2930	0
141	20230710	161400	565065720	2930	2930	2930	2930	0
142	20230710	161300	565065720	2930	2930	2930	2930	0
143	20230710	161200	565065720	2930	2930	2930	2930	0
144	20230710	161100	565065720	2930	2930	2930	2930	0
145	20230710	161000	565065720	2930	2930	2930	2930	0
146	20230710	160900	565065720	2930	2930	2930	2930	0
147	20230710	160800	565065720	2930	2930	2930	2930	0
148	20230710	160700	565065720	2930	2930	2930	2930	0
149	20230710	160600	565065720	2930	2930	2930	2930	0
150	20230710	160500	565065720	2930	2930	2930	2930	0
151	20230710	160400	565065720	2930	2930	2930	2930	0
152	20230710	160300	565065720	2930	2930	2930	2930	4606
153	20230710	160200	565065720	2930	2930	2930	2930	0
154	20230710	160100	565065720	2930	2930	2930	2930	0
155	20230710	160000	565065720	2930	2930	2930	2930	0
156	20230710	155900	565065720	2930	2930	2930	2930	0
157	20230710	155800	565065720	2930	2930	2930	2930	0
158	20230710	155700	565065720	2930	2930	2930	2930	0
159	20230710	155600	565065720	2930	2930	2930	2930	0
160	20230710	155500	565065720	2930	2930	2930	2930	0
161	20230710	155400	565065720	2930	2930	2930	2930	0
162	20230710	155300	565065720	2930	2930	2930	2930	0
163	20230710	155200	565065720	2930	2930	2930	2930	0
164	20230710	155100	565065720	2930	2930	2930	2930	0
165	20230710	155000	565065720	2930	2930	2930	2930	0
166	20230710	154900	565065720	2930	2930	2930	2930	0
167	20230710	154800	565065720	2930	2930	2930	2930	0
168	20230710	154700	565065720	2930	2930	2930	2930	0
169	20230710	154600	565065720	2930	2930	2930	2930	0
170	20230710	154500	565065720	2930	2930	2930	2930	0
171	20230710	154400	565065720	2930	2930	2930	2930	0
172	20230710	154300	565065720	2930	2930	2930	2930	0
173	20230710	154200	565065720	2930	2930	2930	2930	0
174	20230710	154100	565065720	2930	2930	2930	2930	0
175	20230710	154000	565065720	2930	2930	2930	2930	0
176	20230710	153900	565065720	2930	2930	2930	2930	0
177	20230710	153800	565065720	2930	2930	2930	2930	0
178	20230710	153700	565065720	2930	2930	2930	2930	0
179	20230710	153600	565065720	2930	2930	2930	2930	0
180	20230710	153500	565065720	2930	2930	2930	2930	0
181	20230710	153400	565065720	2930	2930	2930	2930	0
182	20230710	153300	565065720	2930	2930	2930	2930	4606
183	20230710	153200	565065720	2930	2930	2930	2930	0
184	20230710	153100	565065720	2930	2930	2930	2930	0
185	20230710	153000	565065720	2930	2930	2930	2930	4606
186	20230710	152900	551570140	2940	2940	2940	2940	0
187	20230710	152800	551570140	2940	2940	2940	2940	0
188	20230710	152700	551570140	2940	2940	2940	2940	0
189	20230710	152600	551570140	2940	2940	2940	2940	0
190	20230710	152500	551570140	2940	2940	2940	2940	0
191	20230710	152400	551570140	2940	2940	2940	2940	0
192	20230710	152300	551570140	2940	2940	2940	2940	0
193	20230710	152200	551570140	2940	2940	2940	2940	0
194	20230710	152100	551570140	2940	2940	2940	2940	0
195	20230710	152000	551570140	2940	2940	2940	2940	0
196	20230710	151900	551570140	2940	2945	2945	2935	514
197	20230710	151800	550060725	2945	2945	2945	2945	16
198	20230710	151700	550013605	2930	2930	2930	2930	1062
199	20230710	151600	546901945	2930	2935	2935	2930	1774
200	20230710	151500	541704115	2950	2950	2950	2950	18
201	20230710	151400	541651015	2950	2945	2950	2945	1013
202	20230710	151300	538667695	2945	2930	2945	2930	510
203	20230710	151200	537173245	2915	2930	2930	2915	3514
204	20230710	151100	526916150	2945	2945	2945	2945	13
205	20230710	151000	526877865	2945	2945	2945	2945	50
206	20230710	150900	526730615	2945	2930	2945	2915	3501
207	20230710	150800	516505515	2930	2935	2935	2925	1507
208	20230710	150700	512091930	2950	2950	2950	2950	51
209	20230710	150600	511941480	2930	2940	2940	2930	3300
210	20230710	150500	502266190	2935	2935	2935	2935	0
211	20230710	150400	502266190	2935	2945	2945	2935	1046
212	20230710	150300	499192320	2945	2945	2945	2945	0
213	20230710	150200	499192320	2945	2945	2945	2945	768
214	20230710	150100	496930560	2945	2950	2950	2945	1132
215	20230710	150000	493591360	2950	2950	2950	2950	2
216	20230710	145900	493585460	2950	2950	2950	2950	2
217	20230710	145800	493579560	2955	2950	2955	2950	70
218	20230710	145700	493372960	2950	2950	2950	2950	0
219	20230710	145600	493372960	2950	2945	2950	2945	1044
220	20230710	145500	490293310	2950	2950	2950	2950	101
221	20230710	145400	489995360	2945	2945	2945	2945	2
222	20230710	145300	489989470	2950	2950	2950	2945	58
223	20230710	145200	489818580	2950	2950	2950	2950	0
224	20230710	145100	489818580	2950	2950	2950	2950	1146
225	20230710	145000	486437880	2950	2950	2950	2950	0
226	20230710	144900	486437880	2950	2950	2950	2950	156
227	20230710	144800	485977680	2950	2950	2950	2950	0
228	20230710	144700	485977680	2950	2950	2950	2950	0
229	20230710	144600	485977680	2950	2955	2960	2950	566
230	20230710	144500	484305370	2950	2950	2950	2950	88
231	20230710	144400	484045770	2950	2955	2955	2950	1603
232	20230710	144300	479311860	2960	2960	2960	2960	0
233	20230710	144200	479311860	2960	2960	2960	2960	6
234	20230710	144100	479294100	2960	2965	2965	2960	2
235	20230710	144000	479288175	2940	2950	2950	2940	1690
236	20230710	143900	474315515	2945	2945	2945	2945	0
237	20230710	143800	474315515	2945	2960	2960	2945	45
238	20230710	143700	474182675	2960	2960	2960	2960	300
239	20230710	143600	473294675	2955	2950	2955	2950	56
240	20230710	143500	473129445	2945	2950	2950	2945	2172
241	20230710	143400	466723795	2945	2945	2945	2945	400
242	20230710	143300	465545795	2945	2945	2945	2945	100
243	20230710	143200	465251295	2945	2945	2945	2945	0
244	20230710	143100	465251295	2945	2945	2945	2945	1
245	20230710	143000	465248350	2950	2950	2950	2950	0
246	20230710	142900	465248350	2950	2950	2950	2950	0
247	20230710	142800	465248350	2950	2950	2950	2950	0
248	20230710	142700	465248350	2950	2950	2950	2950	1
249	20230710	142600	465245400	2950	2950	2950	2950	7
250	20230710	142500	465224750	2955	2955	2955	2955	0
251	20230710	142400	465224750	2955	2955	2955	2955	141
252	20230710	142300	464808095	2940	2960	2960	2940	4
253	20230710	142200	464796315	2930	2955	2955	2930	17000
254	20230710	142100	414854305	2955	2955	2955	2955	0
255	20230710	142000	414854305	2955	2955	2955	2955	0
256	20230710	141900	414854305	2955	2955	2955	2955	0
257	20230710	141800	414854305	2955	2955	2955	2955	0
258	20230710	141700	414854305	2955	2960	2960	2955	2120
259	20230710	141600	408589105	2960	2960	2960	2960	40
260	20230710	141500	408470705	2960	2960	2960	2960	504
261	20230710	141400	406978865	2955	2955	2955	2955	15
262	20230710	141300	406934540	2955	2955	2955	2955	0
263	20230710	141200	406934540	2955	2955	2955	2955	0
264	20230710	141100	406934540	2955	2955	2955	2955	11
265	20230710	141000	406902035	2955	2955	2955	2955	165
266	20230710	140900	406414460	2965	2965	2965	2965	1053
267	20230710	140800	403292315	2955	2955	2955	2955	220
268	20230710	140700	402642215	2955	2955	2955	2955	3
269	20230710	140600	402633350	2955	2955	2955	2955	0
270	20230710	140500	402633350	2955	2955	2955	2955	1
271	20230710	140400	402630395	2955	2960	2960	2955	607
272	20230710	140300	400835820	2965	2965	2965	2965	3
273	20230710	140200	400826925	2970	2970	2970	2970	1
274	20230710	140100	400823955	2970	2970	2970	2970	100
275	20230710	140000	400526955	2970	2970	2970	2970	0
276	20230710	135900	400526955	2970	2970	2970	2970	0
277	20230710	135800	400526955	2970	2970	2970	2970	1000
278	20230710	135700	397556955	2970	2970	2970	2970	0
279	20230710	135600	397556955	2970	2970	2970	2970	0
280	20230710	135500	397556955	2970	2960	2970	2960	221
281	20230710	135400	396900795	2960	2960	2960	2960	0
282	20230710	135300	396900795	2960	2960	2960	2960	41
283	20230710	135200	396779435	2970	2965	2970	2965	4
284	20230710	135100	396767560	2970	2970	2970	2970	2
285	20230710	135000	396761620	2970	2970	2970	2970	35
286	20230710	134900	396657670	2970	2970	2970	2970	474
287	20230710	134800	395249890	2970	2970	2970	2970	0
288	20230710	134700	395249890	2970	2970	2970	2960	46
289	20230710	134600	395113290	2970	2965	2970	2965	1525
290	20230710	134500	390591615	2960	2960	2960	2960	310
291	20230710	134400	389674015	2965	2965	2965	2965	0
292	20230710	134300	389674015	2965	2965	2965	2965	0
293	20230710	134200	389674015	2965	2960	2965	2960	26
294	20230710	134100	389596975	2965	2965	2965	2965	0
295	20230710	134000	389596975	2965	2955	2965	2955	15
296	20230710	133900	389552510	2965	2965	2965	2965	0
297	20230710	133800	389552510	2965	2965	2965	2965	0
298	20230710	133700	389552510	2965	2965	2965	2965	1
299	20230710	133600	389549545	2955	2955	2955	2955	10
300	20230710	133500	389519995	2955	2955	2955	2955	649
301	20230710	133400	387602200	2975	2975	2975	2975	0
302	20230710	133300	387602200	2975	2975	2975	2975	0
303	20230710	133200	387602200	2975	2975	2975	2975	0
304	20230710	133100	387602200	2975	2970	2975	2970	52
305	20230710	133000	387447605	2965	2965	2965	2965	0
306	20230710	132900	387447605	2965	2965	2965	2965	0
307	20230710	132800	387447605	2965	2965	2965	2965	0
308	20230710	132700	387447605	2965	2965	2965	2965	0
309	20230710	132600	387447605	2965	2965	2965	2965	300
310	20230710	132500	386558105	2965	2965	2965	2965	0
311	20230710	132400	386558105	2965	2955	2965	2950	2740
312	20230710	132300	378470255	2960	2960	2960	2955	122
313	20230710	132200	378109590	2965	2965	2965	2965	1
314	20230710	132100	378106625	2970	2970	2970	2970	0
315	20230710	132000	378106625	2970	2970	2970	2970	0
316	20230710	131900	378106625	2970	2970	2970	2970	0
317	20230710	131800	378106625	2970	2970	2970	2970	3
318	20230710	131700	378097715	2970	2970	2970	2965	160
319	20230710	131600	377622535	2970	2970	2970	2970	104
320	20230710	131500	377313655	2970	2970	2970	2970	5
321	20230710	131400	377298805	2970	2970	2970	2970	19
322	20230710	131300	377242375	2970	2965	2970	2965	556
323	20230710	131200	375591095	2970	2970	2970	2970	0
324	20230710	131100	375591095	2970	2970	2970	2970	0
325	20230710	131000	375591095	2970	2970	2970	2970	0
326	20230710	130900	375591095	2970	2970	2970	2970	14
327	20230710	130800	375549515	2970	2950	2970	2950	3
328	20230710	130700	375540625	2950	2975	2975	2950	170
329	20230710	130600	375035110	2990	2940	2990	2940	11439
330	20230710	130500	341081640	2935	2935	2935	2935	51
331	20230710	130400	340931955	2935	2935	2935	2935	849
332	20230710	130300	338440140	2935	2945	2945	2935	340
333	20230710	130200	337441015	2955	2955	2955	2955	0
334	20230710	130100	337441015	2955	2955	2955	2955	0
335	20230710	130000	337441015	2955	2955	2955	2955	0
336	20230710	125900	337441015	2955	2955	2955	2955	0
337	20230710	125800	337441015	2955	2955	2955	2955	0
338	20230710	125700	337441015	2955	2940	2955	2940	568
339	20230710	125600	335771080	2940	2940	2940	2940	190
340	20230710	125500	335212480	2940	2955	2955	2940	502
341	20230710	125400	333735855	2955	2955	2955	2955	100
342	20230710	125300	333440355	2955	2955	2955	2955	10
343	20230710	125200	333410805	2955	2955	2955	2955	0
344	20230710	125100	333410805	2955	2955	2955	2955	0
345	20230710	125000	333410805	2955	2955	2955	2955	4
346	20230710	124900	333398985	2955	2955	2955	2955	0
347	20230710	124800	333398985	2955	2955	2955	2955	86
348	20230710	124700	333144855	2955	2955	2955	2955	0
349	20230710	124600	333144855	2955	2955	2955	2955	14
350	20230710	124500	333103485	2960	2960	2960	2960	0
351	20230710	124400	333103485	2960	2960	2960	2960	0
352	20230710	124300	333103485	2960	2960	2960	2960	0
353	20230710	124200	333103485	2960	2960	2960	2960	0
354	20230710	124100	333103485	2960	2960	2960	2940	26
355	20230710	124000	333026725	2960	2960	2960	2960	24
356	20230710	123900	332955685	2960	2960	2960	2960	8
357	20230710	123800	332932005	2960	2960	2960	2940	205
358	20230710	123700	332329205	2960	2960	2960	2960	3
359	20230710	123600	332320325	2960	2960	2960	2960	0
360	20230710	123500	332320325	2960	2950	2960	2950	305
361	20230710	123400	331418260	2945	2945	2945	2945	30
362	20230710	123300	331329910	2950	2950	2950	2950	0
363	20230710	123200	331329910	2950	2950	2950	2950	70
364	20230710	123100	331123410	2950	2950	2950	2950	4
365	20230710	123000	331111610	2960	2960	2960	2960	0
366	20230710	122900	331111610	2960	2960	2960	2960	0
367	20230710	122800	331111610	2960	2955	2960	2955	50
368	20230710	122700	330963625	2960	2960	2960	2960	8
369	20230710	122600	330939945	2960	2960	2960	2960	382
370	20230710	122500	329809225	2960	2960	2960	2960	142
371	20230710	122400	329388905	2960	2960	2960	2960	0
372	20230710	122300	329388905	2960	2960	2960	2960	36
373	20230710	122200	329282345	2960	2960	2960	2960	1
374	20230710	122100	329279385	2960	2960	2960	2960	1
375	20230710	122000	329276425	2940	2940	2940	2940	0
376	20230710	121900	329276425	2940	2940	2940	2940	0
377	20230710	121800	329276425	2940	2940	2940	2940	0
378	20230710	121700	329276425	2940	2960	2960	2940	5
379	20230710	121600	329261645	2960	2960	2960	2960	3
380	20230710	121500	329252765	2960	2955	2960	2935	2003
381	20230710	121400	323343875	2955	2955	2955	2955	350
382	20230710	121300	322309625	2955	2950	2955	2920	10001
383	20230710	121200	292963170	2955	2955	2955	2955	219
384	20230710	121100	292316025	2955	2955	2955	2955	1135
385	20230710	121000	288962100	2950	2950	2950	2950	51
386	20230710	120900	288811650	2950	2950	2950	2950	0
387	20230710	120800	288811650	2950	2950	2950	2950	0
388	20230710	120700	288811650	2950	2950	2950	2950	50
389	20230710	120600	288664150	2950	2950	2950	2950	0
390	20230710	120500	288664150	2950	2950	2950	2950	500
391	20230710	120400	287189150	2950	2950	2950	2950	28
392	20230710	120300	287106550	2950	2950	2950	2950	508
393	20230710	120200	285607950	2950	2950	2950	2950	0
394	20230710	120100	285607950	2950	2950	2950	2950	0
395	20230710	120000	285607950	2950	2950	2950	2950	2
396	20230710	115900	285602050	2950	2955	2955	2950	38
397	20230710	115800	285489770	2960	2955	2960	2955	18
398	20230710	115700	285436505	2955	2955	2955	2955	3
399	20230710	115600	285427640	2955	2955	2955	2955	99
400	20230710	115500	285135095	2955	2955	2955	2955	2
401	20230710	115400	285129185	2955	2950	2955	2950	132
402	20230710	115300	284739145	2950	2950	2950	2950	59
403	20230710	115200	284565095	2950	2950	2950	2950	65
404	20230710	115100	284373345	2950	2950	2950	2945	726
405	20230710	115000	282231675	2950	2945	2950	2945	64
406	20230710	114900	282043070	2950	2945	2950	2945	77
407	20230710	114800	281816205	2945	2935	2945	2935	994
408	20230710	114700	278892875	2935	2935	2935	2935	0
409	20230710	114600	278892875	2935	2935	2935	2935	98
410	20230710	114500	278605245	2945	2945	2945	2945	5
411	20230710	114400	278590520	2945	2945	2945	2945	10
412	20230710	114300	278561070	2945	2935	2945	2935	60
413	20230710	114200	278384960	2935	2935	2935	2935	0
414	20230710	114100	278384960	2935	2935	2935	2935	0
415	20230710	114000	278384960	2935	2935	2935	2935	10
416	20230710	113900	278355610	2935	2940	2940	2935	1000
417	20230710	113800	275418050	2940	2940	2940	2940	0
418	20230710	113700	275418050	2940	2940	2940	2940	2547
419	20230710	113600	267929870	2940	2935	2940	2935	225
420	20230710	113500	267268395	2940	2940	2940	2940	1
421	20230710	113400	267265455	2940	2940	2940	2940	10
422	20230710	113300	267236055	2940	2940	2940	2940	20
423	20230710	113200	267177255	2940	2940	2940	2940	277
424	20230710	113100	266362875	2940	2940	2940	2940	7
425	20230710	113000	266342295	2940	2940	2940	2940	2
426	20230710	112900	266336415	2945	2940	2945	2940	10
427	20230710	112800	266306995	2940	2945	2945	2940	76
428	20230710	112700	266083525	2945	2945	2945	2945	0
429	20230710	112600	266083525	2945	2945	2945	2945	0
430	20230710	112500	266083525	2945	2945	2945	2945	0
431	20230710	112400	266083525	2945	2945	2945	2945	0
432	20230710	112300	266083525	2945	2945	2945	2945	100
433	20230710	112200	265789025	2945	2945	2945	2945	1
434	20230710	112100	265786080	2945	2945	2945	2945	171
435	20230710	112000	265282485	2930	2945	2945	2930	551
436	20230710	111900	263668040	2940	2940	2940	2940	77
437	20230710	111800	263441660	2940	2930	2940	2930	21
438	20230710	111700	263380120	2930	2930	2930	2930	500
439	20230710	111600	261915120	2930	2930	2930	2930	500
440	20230710	111500	260450120	2930	2930	2930	2930	0
441	20230710	111400	260450120	2930	2940	2940	2930	236
442	20230710	111300	259758580	2940	2940	2940	2940	2
443	20230710	111200	259752700	2940	2930	2940	2930	510
444	20230710	111100	258253400	2930	2930	2930	2930	318
445	20230710	111000	257321660	2925	2925	2925	2925	0
446	20230710	110900	257321660	2925	2925	2925	2925	436
447	20230710	110800	256046360	2925	2935	2935	2925	3500
448	20230710	110700	245794320	2935	2945	2945	2935	106
449	20230710	110600	245482225	2945	2945	2945	2945	1
450	20230710	110500	245479280	2945	2940	2945	2940	73
451	20230710	110400	245264640	2940	2940	2940	2940	1335
452	20230710	110300	241339740	2945	2945	2945	2945	2
453	20230710	110200	241333850	2945	2945	2945	2945	0
454	20230710	110100	241333850	2945	2945	2945	2940	198
455	20230710	110000	240750810	2945	2945	2945	2945	1
456	20230710	105900	240747865	2945	2945	2945	2940	168
457	20230710	105800	240253605	2945	2945	2945	2945	35
458	20230710	105700	240150530	2945	2950	2950	2945	307
459	20230710	105600	239246140	2950	2950	2950	2950	0
460	20230710	105500	239246140	2950	2955	2955	2950	25
461	20230710	105400	239172380	2955	2955	2955	2950	235
462	20230710	105300	238479070	2955	2960	2960	2955	19
463	20230710	105200	238422840	2960	2960	2960	2960	0
464	20230710	105100	238422840	2960	2960	2960	2960	4
465	20230710	105000	238411000	2950	2960	2960	2950	20
466	20230710	104900	238351820	2955	2955	2955	2955	305
467	20230710	104800	237450545	2955	2965	2965	2955	37
468	20230710	104700	237341000	2965	2965	2965	2965	3
469	20230710	104600	237332105	2965	2965	2965	2965	18
470	20230710	104500	237278735	2965	2965	2965	2965	0
471	20230710	104400	237278735	2965	2965	2965	2965	1
472	20230710	104300	237275770	2965	2965	2965	2965	8
473	20230710	104200	237252050	2965	2965	2965	2965	67
474	20230710	104100	237053395	2965	2965	2965	2965	0
475	20230710	104000	237053395	2965	2965	2965	2965	0
476	20230710	103900	237053395	2965	2970	2970	2965	38
477	20230710	103800	236940720	2970	2955	2970	2955	15
478	20230710	103700	236896230	2955	2970	2970	2955	78
479	20230710	103600	236665470	2965	2955	2965	2955	143
480	20230710	103500	236241895	2970	2950	2970	2950	3062
481	20230710	103400	227183265	2955	2960	2960	2955	728
482	20230710	103300	225031995	2960	2955	2960	2955	170
483	20230710	103200	224528920	2955	2955	2955	2955	86
484	20230710	103100	224274790	2955	2955	2955	2955	110
485	20230710	103000	223949740	2955	2955	2955	2955	2451
486	20230710	102900	216707035	2955	2955	2960	2955	5
487	20230710	102800	216692250	2960	2960	2960	2960	53
488	20230710	102700	216535370	2960	2965	2965	2960	684
489	20230710	102600	214508675	2965	2965	2965	2965	24
490	20230710	102500	214437515	2965	2960	2965	2960	18
491	20230710	102400	214384230	2960	2960	2960	2960	18
492	20230710	102300	214330950	2965	2960	2965	2960	253
493	20230710	102200	213581305	2960	2965	2965	2960	223
494	20230710	102100	212920725	2965	2970	2970	2965	85
495	20230710	102000	212668650	2970	2960	2970	2960	34
496	20230710	101900	212567950	2970	2960	2970	2960	410
497	20230710	101800	211350970	2960	2960	2960	2960	22
498	20230710	101700	211285850	2960	2960	2960	2960	0
499	20230710	101600	211285850	2960	2960	2960	2960	600
500	20230710	101500	209509850	2960	2960	2960	2960	1500
501	20230710	101400	205069850	2960	2960	2960	2960	520
502	20230710	101300	203530650	2960	2960	2960	2960	20
503	20230710	101200	203471450	2945	2960	2960	2945	916
504	20230710	101100	200773755	2960	2960	2960	2960	19
505	20230710	101000	200717515	2960	2960	2960	2960	117
506	20230710	100900	200371195	2960	2960	2960	2960	200
507	20230710	100800	199779195	2960	2950	2960	2945	385
508	20230710	100700	198643440	2950	2955	2955	2950	663
509	20230710	100600	196687030	2955	2960	2960	2955	216
510	20230710	100500	196047690	2960	2960	2960	2960	16
511	20230710	100400	196000330	2955	2955	2955	2955	93
512	20230710	100300	195725515	2955	2955	2955	2955	1375
513	20230710	100200	191662390	2955	2960	2960	2955	315
514	20230710	100100	190731400	2960	2960	2960	2960	3868
515	20230710	100000	179282120	2960	2960	2960	2960	270
516	20230710	095900	178482920	2970	2970	2970	2970	37
517	20230710	095800	178373030	2965	2965	2965	2965	711
518	20230710	095700	176264915	2970	2970	2970	2970	4
519	20230710	095600	176253035	2970	2970	2970	2970	137
520	20230710	095500	175846145	2970	2965	2970	2965	739
521	20230710	095400	173654880	2975	2980	2980	2975	121
522	20230710	095300	173294850	2970	2970	2980	2970	2160
523	20230710	095200	166869280	2975	2965	2975	2960	2462
524	20230710	095100	159559440	2965	2960	2965	2960	2247
525	20230710	095000	152898270	2960	2955	2960	2955	708
526	20230710	094900	150804650	2955	2950	2955	2950	607
527	20230710	094800	149011605	2955	2960	2960	2950	1397
528	20230710	094700	144886640	2955	2960	2960	2955	390
529	20230710	094600	143733940	2960	2955	2960	2955	1089
530	20230710	094500	140511095	2955	2950	2955	2950	239
531	20230710	094400	139805255	2945	2950	2950	2945	184
532	20230710	094300	139262770	2950	2950	2950	2950	522
533	20230710	094200	137722870	2950	2950	2950	2950	16
534	20230710	094100	137675670	2945	2950	2950	2945	91
535	20230710	094000	137407250	2950	2945	2950	2945	124
536	20230710	093900	137042020	2940	2935	2940	2935	352
537	20230710	093800	136007240	2940	2940	2940	2940	45
538	20230710	093700	135874940	2940	2935	2940	2935	356
539	20230710	093600	134828305	2935	2940	2940	2935	268
540	20230710	093500	134041670	2935	2935	2940	2935	211
541	20230710	093400	133422380	2935	2930	2935	2930	652
542	20230710	093300	131511365	2930	2925	2930	2925	562
543	20230710	093200	129867220	2925	2920	2925	2920	2348
544	20230710	093100	123011025	2920	2915	2920	2915	200
545	20230710	093000	122427270	2910	2910	2910	2910	1618
546	20230710	092900	117718890	2905	2905	2905	2905	1458
547	20230710	092800	113483400	2910	2910	2915	2905	204
548	20230710	092700	112890010	2910	2910	2915	2910	18
549	20230710	092600	112837625	2910	2920	2920	2910	1638
550	20230710	092500	108069735	2915	2915	2915	2915	250
551	20230710	092400	107340985	2910	2920	2925	2910	699
552	20230710	092300	105302750	2920	2925	2925	2920	51
553	20230710	092200	105153580	2920	2925	2930	2920	4127
554	20230710	092100	93102535	2925	2925	2925	2925	1803
555	20230710	092000	87828760	2925	2915	2925	2915	300
556	20230710	091900	86952260	2925	2920	2925	2915	503
557	20230710	091800	85484785	2920	2920	2920	2915	1525
558	20230710	091700	81031905	2920	2915	2920	2915	58
559	20230710	091600	80862800	2920	2915	2920	2915	2736
560	20230710	091500	72883660	2915	2915	2915	2915	22
561	20230710	091400	72819530	2900	2910	2910	2900	1209
562	20230710	091300	69307180	2910	2910	2910	2910	441
563	20230710	091200	68023870	2895	2905	2905	2895	351
564	20230710	091100	67007585	2895	2905	2905	2895	1250
565	20230710	091000	63383915	2900	2905	2905	2880	3371
566	20230710	090900	53647690	2900	2900	2900	2895	321
567	20230710	090800	52716795	2900	2890	2900	2890	867
568	20230710	090700	50202805	2880	2885	2885	2880	2332
569	20230710	090600	43476850	2880	2890	2890	2880	5573
570	20230710	090500	27409745	2885	2900	2900	2885	874
571	20230710	090400	24888105	2885	2895	2895	2885	100
572	20230710	090300	24599110	2900	2900	2900	2900	851
573	20230710	090200	22131210	2900	2905	2905	2880	3629
574	20230710	090100	11641335	2905	2910	2910	2905	2100
575	20230710	090000	5540735	2905	2910	2910	2905	1894